York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	13.82	13.82	13.32	13.35	45,589	-0.38(-2.75%)
Mar 29, 2012	13.62	13.76	13.51	13.73	32,098	+0.06(+0.45%)
Mar 28, 2012	13.69	13.73	13.48	13.67	46,712	+0.07(+0.51%)
Mar 27, 2012	13.69	13.73	13.46	13.60	20,773	-0.07(-0.51%)
Mar 26, 2012	13.52	13.69	13.24	13.67	31,732	+0.23(+1.72%)
Mar 23, 2012	13.17	13.46	13.17	13.44	18,461	+0.25(+1.87%)
Mar 22, 2012	13.26	13.33	13.14	13.19	16,248	-0.09(-0.70%)
Mar 21, 2012	13.40	13.43	13.27	13.28	15,169	-0.04(-0.29%)
Mar 20, 2012	13.33	13.48	13.28	13.32	14,175	-0.03(-0.23%)
Mar 19, 2012	13.35	13.58	13.32	13.35	32,894	+0.00(+0.00%)
Mar 16, 2012	13.43	13.47	13.34	13.35	48,932	-0.03(-0.23%)
Mar 15, 2012	13.32	13.39	13.20	13.38	22,963	+0.06(+0.46%)
Mar 14, 2012	13.53	13.53	13.29	13.32	17,539	-0.18(-1.31%)
Mar 13, 2012	13.40	13.50	13.27	13.50	29,059	+0.15(+1.16%)
Mar 12, 2012	13.33	13.38	13.27	13.34	10,328	+0.03(+0.23%)
Mar 09, 2012	13.22	13.37	13.22	13.31	24,905	+0.05(+0.41%)
Mar 08, 2012	13.34	13.34	13.12	13.26	16,836	-0.02(-0.12%)
Mar 07, 2012	13.19	13.31	13.12	13.27	24,243	+0.14(+1.06%)
Mar 06, 2012	13.16	13.32	13.12	13.14	30,596	-0.13(-0.99%)
Mar 05, 2012	13.17	13.31	13.12	13.27	26,262	+0.15(+1.12%)
Mar 02, 2012	13.33	13.42	13.12	13.12	51,697	-0.14(-1.05%)
Mar 01, 2012	13.46	13.48	13.26	13.26	18,812	-0.12(-0.87%)
Feb 29, 2012	13.69	13.75	13.37	13.37	30,767	-0.32(-2.31%)
Feb 28, 2012	13.75	13.87	13.66	13.69	11,414	-0.08(-0.62%)
Feb 27, 2012	13.86	14.09	13.74	13.78	27,003	-0.14(-0.98%)
Feb 24, 2012	14.07	14.12	13.87	13.91	27,109	-0.04(-0.27%)
Feb 23, 2012	13.80	13.95	13.80	13.95	32,837	+0.16(+1.17%)
Feb 22, 2012	13.74	13.90	13.72	13.79	8,954	+0.03(+0.22%)
Feb 21, 2012	13.84	13.88	13.74	13.76	15,181	-0.03(-0.22%)
Feb 17, 2012	13.86	13.86	13.65	13.79	14,925	-0.04(-0.28%)
Feb 16, 2012	13.54	13.84	13.52	13.83	13,493	+0.28(+2.09%)
Feb 15, 2012	13.84	13.84	13.54	13.54	18,478	-0.18(-1.34%)
Feb 14, 2012	13.74	13.79	13.67	13.73	7,048	-0.11(-0.83%)
Feb 13, 2012	13.76	13.84	13.61	13.84	17,734	+0.25(+1.86%)
Feb 10, 2012	13.71	13.79	13.59	13.59	15,768	-0.19(-1.39%)
Feb 09, 2012	13.89	13.92	13.67	13.78	28,939	-0.12(-0.88%)
Feb 08, 2012	13.92	13.98	13.79	13.90	25,208	-0.03(-0.22%)
Feb 07, 2012	13.94	14.03	13.79	13.94	33,971	-0.06(-0.44%)
Feb 06, 2012	13.89	14.07	13.87	14.00	14,779	+0.09(+0.66%)
Feb 03, 2012	13.79	13.92	13.69	13.90	42,432	+0.15(+1.11%)
Feb 02, 2012	13.69	13.76	13.58	13.75	32,448	+0.00(+0.00%)
Feb 01, 2012	13.74	13.76	13.59	13.75	82,624	+0.12(+0.90%)
Jan 31, 2012	13.72	13.72	13.57	13.63	16,397	-0.08(-0.56%)
Jan 30, 2012	13.62	13.77	13.54	13.71	22,423	+0.03(+0.22%)
Jan 27, 2012	13.68	13.71	13.61	13.67	20,403	+0.00(+0.00%)
Jan 26, 2012	13.79	13.79	13.57	13.67	41,107	-0.11(-0.83%)
Jan 25, 2012	13.71	13.79	13.62	13.79	40,472	+0.08(+0.62%)
Jan 24, 2012	13.53	13.71	13.48	13.71	24,223	+0.13(+0.96%)
Jan 23, 2012	13.54	13.57	13.44	13.57	13,723	+0.02(+0.11%)
Jan 20, 2012	13.44	13.56	13.34	13.56	16,551	+0.15(+1.09%)
Jan 19, 2012	13.39	13.41	13.32	13.41	16,070	+0.06(+0.46%)
Jan 18, 2012	13.27	13.37	13.21	13.35	22,480	+0.18(+1.34%)
Jan 17, 2012	13.50	13.50	13.18	13.18	48,493	-0.13(-0.98%)
Jan 13, 2012	13.33	13.37	13.19	13.31	24,685	-0.18(-1.36%)
Jan 12, 2012	13.56	13.56	13.35	13.49	8,179	-0.05(-0.40%)
Jan 11, 2012	13.45	13.56	13.40	13.54	18,058	+0.14(+1.03%)
Jan 10, 2012	13.33	13.44	13.32	13.41	24,065	+0.24(+1.80%)
Jan 09, 2012	13.44	13.51	13.15	13.17	32,381	-0.18(-1.32%)
Jan 06, 2012	13.37	13.55	13.35	13.35	25,747	-0.02(-0.17%)
Jan 05, 2012	13.44	13.57	13.31	13.37	16,468	-0.16(-1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.